Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Strategic Ventures (OP: NUGS )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.830 1.930 1.830 1.890 29,748 +0.13(+7.39%)
Apr 27, 2018 1.800 1.805 1.750 1.760 7,786 +0.01(+0.57%)
Apr 26, 2018 1.920 1.930 1.700 1.750 44,245 -0.15(-7.89%)
Apr 25, 2018 1.950 1.950 1.660 1.900 25,878 +0.05(+2.70%)
Apr 24, 2018 1.700 1.980 1.660 1.850 45,558 +0.10(+5.71%)
Apr 23, 2018 1.820 1.820 1.400 1.750 52,359 -0.10(-5.41%)
Apr 20, 2018 1.890 1.900 1.790 1.850 44,963 +0.08(+4.52%)
Apr 19, 2018 1.740 2.050 1.740 1.770 125,080 +0.03(+1.72%)
Apr 18, 2018 1.600 1.940 1.600 1.740 110,059 +0.14(+8.75%)
Apr 17, 2018 2.220 2.250 1.600 1.600 152,850 -0.52(-24.53%)
Apr 16, 2018 1.980 2.570 1.965 2.120 363,363 +0.24(+12.77%)
Apr 13, 2018 1.380 1.950 1.220 1.880 180,604 +0.60(+46.87%)
Apr 12, 2018 1.350 1.350 1.220 1.280 17,400 +0.07(+5.79%)
Apr 11, 2018 1.170 1.320 1.100 1.210 14,922 +0.04(+3.42%)
Apr 10, 2018 1.270 1.360 1.170 1.170 27,100 -0.10(-7.87%)
Apr 09, 2018 1.150 1.285 1.150 1.270 11,378 +0.12(+10.43%)
Apr 06, 2018 1.250 1.390 1.070 1.150 38,083 -0.10(-8.00%)
Apr 05, 2018 1.050 1.250 1.050 1.250 25,335 +0.10(+8.70%)
Apr 04, 2018 1.180 1.190 1.020 1.150 49,365 -0.04(-3.36%)
Apr 03, 2018 1.200 1.250 1.160 1.190 12,905 -0.01(-0.83%)
Apr 02, 2018 1.410 1.410 1.020 1.200 26,908 -0.10(-7.69%)
Mar 29, 2018 1.300 1.300 1.300 0 +0.05(+4.00%)
Mar 28, 2018 1.230 1.300 1.190 1.250 22,879 +0.02(+1.63%)
Mar 27, 2018 1.340 1.600 1.150 1.230 67,101 -0.12(-8.89%)
Mar 26, 2018 1.380 1.380 1.320 1.350 27,339 -0.01(-0.74%)
Mar 23, 2018 1.300 1.400 1.300 1.360 19,025 +0.06(+4.62%)
Mar 22, 2018 1.290 1.390 1.280 1.300 24,237 +0.00(+0.00%)
Mar 21, 2018 1.470 1.470 1.280 1.300 50,451 -0.12(-8.45%)
Mar 20, 2018 1.500 1.500 1.360 1.420 29,216 -0.08(-5.33%)
Mar 19, 2018 1.520 1.530 1.470 1.500 18,576 -0.03(-1.96%)
Mar 16, 2018 1.550 1.600 1.480 1.530 10,589 +0.03(+2.00%)
Mar 15, 2018 1.520 1.520 1.500 1.500 13,909 -0.01(-0.66%)
Mar 14, 2018 1.580 1.680 1.500 1.510 44,251 -0.07(-4.43%)
Mar 13, 2018 1.570 1.580 1.550 1.580 10,169 +0.01(+0.64%)
Mar 12, 2018 1.600 1.600 1.550 1.570 11,566 -0.03(-1.88%)
Mar 09, 2018 1.600 1.670 1.580 1.600 28,919 -0.01(-0.62%)
Mar 08, 2018 1.700 1.700 1.600 1.610 19,324 +0.01(+0.63%)
Mar 07, 2018 1.630 1.700 1.600 1.600 20,729 -0.03(-1.84%)
Mar 06, 2018 1.620 1.790 1.600 1.630 46,786 -0.01(-0.61%)
Mar 05, 2018 1.675 1.690 1.530 1.640 49,377 -0.07(-4.09%)
Mar 02, 2018 1.550 1.790 1.550 1.710 27,298 +0.15(+9.62%)
Mar 01, 2018 1.580 1.580 1.510 1.560 9,152 -0.02(-1.27%)
Feb 28, 2018 1.520 1.600 1.500 1.580 31,151 +0.08(+5.33%)
Feb 27, 2018 1.635 1.660 1.500 1.500 56,242 -0.15(-8.81%)
Feb 26, 2018 1.750 1.750 1.590 1.645 39,221 -0.10(-6.00%)
Feb 23, 2018 1.650 1.820 1.600 1.750 39,963 -0.07(-3.85%)
Feb 22, 2018 1.850 1.850 1.680 1.820 37,314 +0.00(+0.00%)
Feb 21, 2018 1.980 1.980 1.820 1.820 33,900 -0.16(-8.08%)
Feb 20, 2018 2.065 2.090 1.800 1.980 35,210 -0.09(-4.35%)
Feb 16, 2018 2.070 2.070 2.070 0 +0.04(+1.97%)
Feb 15, 2018 2.025 2.160 1.900 2.030 51,332 +0.07(+3.57%)
Feb 14, 2018 1.900 2.070 1.860 1.960 74,699 +0.14(+7.69%)
Feb 13, 2018 1.950 1.950 1.820 1.820 31,616 -0.08(-4.21%)
Feb 12, 2018 1.840 1.950 1.800 1.900 45,506 +0.10(+5.56%)
Feb 09, 2018 1.680 1.840 1.550 1.800 66,471 +0.10(+5.88%)
Feb 08, 2018 1.870 1.890 1.450 1.700 160,140 -0.08(-4.49%)
Feb 07, 2018 1.600 1.675 1.600 1.780 85,559 +0.18(+11.25%)
Feb 06, 2018 1.750 1.890 1.200 1.600 395,482 -0.17(-9.83%)
Feb 05, 2018 1.800 1.900 1.540 1.774 31,457 -0.02(-0.87%)
Feb 02, 2018 1.680 1.790 1.660 1.790 37,369 +0.15(+9.15%)
Feb 01, 2018 2.040 2.040 1.510 1.640 105,495 -0.39(-19.21%)
Jan 31, 2018 2.150 2.150 2.010 2.030 32,489 -0.04(-1.93%)
Jan 30, 2018 2.070 2.200 2.020 2.070 22,207 +0.05(+2.48%)
Jan 29, 2018 2.230 2.230 1.965 2.020 67,588 -0.11(-5.16%)
Jan 26, 2018 2.200 2.500 2.000 2.130 135,135 -0.07(-3.18%)
Jan 25, 2018 2.290 2.402 2.200 2.200 81,788 -0.01(-0.68%)
Jan 24, 2018 2.095 2.430 2.050 2.215 105,147 +0.08(+3.99%)
Jan 23, 2018 2.210 2.470 1.920 2.130 189,709 -0.08(-3.62%)
Jan 22, 2018 1.600 2.480 1.250 2.210 477,537 +0.59(+36.42%)
Jan 19, 2018 1.730 1.730 1.500 1.620 240,615 -0.12(-6.90%)
Jan 18, 2018 2.020 2.200 1.670 1.740 353,886 -0.50(-22.32%)
Jan 17, 2018 2.810 2.810 2.200 2.240 273,096 -0.57(-20.28%)
Jan 16, 2018 2.910 3.100 2.900 2.810 235,890 -0.20(-6.64%)
Jan 12, 2018 3.010 3.010 3.010 0 -0.29(-8.79%)
Jan 11, 2018 3.600 3.740 3.110 3.300 365,264 -0.39(-10.57%)
Jan 10, 2018 3.990 4.250 3.290 3.690 345,051 -0.36(-8.89%)
Jan 09, 2018 3.050 4.450 3.030 4.050 779,627 +1.05(+35.00%)
Jan 08, 2018 2.350 3.480 2.320 3.000 816,574 +0.50(+20.00%)
Jan 05, 2018 2.975 3.000 2.000 2.500 477,947 -0.64(-20.38%)
Jan 04, 2018 5.650 5.750 2.060 3.140 1,523,762 -2.88(-47.80%)
Jan 03, 2018 2.300 7.130 2.285 6.015 1,657,425 +3.96(+192.01%)
Jan 02, 2018 0.9300 1.250 0.9139 2.060 756,954 +1.15(+125.14%)
Dec 29, 2017 0.9150 0.9150 0.9150 0 +0.23(+32.63%)
Dec 28, 2017 0.6800 0.7250 0.6001 0.6899 172,532 +0.01(+2.21%)
Dec 27, 2017 0.5700 0.6750 0.5650 0.6750 122,003 +0.11(+18.42%)
Dec 26, 2017 0.8200 0.8300 0.5100 0.5700 437,173 -0.23(-28.75%)
Dec 22, 2017 0.5475 0.8000 0.4500 0.8000 429,153 +0.29(+56.86%)
Dec 21, 2017 0.3600 0.5800 0.3600 0.5100 349,493 +0.15(+41.67%)
Dec 20, 2017 0.2250 0.5600 0.1600 0.3600 856,120 +0.20(+125.00%)
Dec 19, 2017 0.0790 0.2400 0.0789 0.1600 429,877 +0.08(+102.53%)
Dec 18, 2017 0.0580 0.0790 0.0580 0.0790 36,084 +0.02(+36.21%)
Dec 15, 2017 0.0580 0.0780 0.0580 0.0580 20,245 -0.02(-26.58%)
Dec 14, 2017 0.0640 0.0840 0.0640 0.0790 17,535 -0.01(-7.06%)
Dec 13, 2017 0.0840 0.0850 0.0590 0.0850 14,835 +0.00(+0.00%)
Dec 12, 2017 0.0890 0.0890 0.0800 0.0850 3,230 +0.01(+6.25%)
Dec 11, 2017 0.0795 0.0890 0.0590 0.0800 3,414 -0.01(-10.11%)
Dec 08, 2017 0.1040 0.1040 0.0590 0.0890 160,476 +0.01(+8.54%)
Dec 07, 2017 0.0850 0.0850 0.0800 0.0820 11,863 +0.03(+57.69%)
Dec 06, 2017 0.0542 0.0735 0.0520 0.0520 22,738 -0.00(-8.13%)
Dec 05, 2017 0.1140 0.1150 0.0550 0.0566 116,088 -0.06(-50.35%)
Dec 04, 2017 0.1000 0.1140 0.0995 0.1140 26,659 +0.03(+38.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.